Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.88 | 81.62 | 77.35 | 81.46 | 113,024 | +4.75(+6.19%) |
May 27, 2021 | 76.28 | 77.35 | 73.94 | 76.71 | 42,923 | +1.60(+2.13%) |
May 26, 2021 | 72.92 | 75.11 | 71.53 | 75.11 | 34,978 | +3.36(+4.68%) |
May 25, 2021 | 69.88 | 72.76 | 69.88 | 71.75 | 42,431 | +1.65(+2.36%) |
May 24, 2021 | 70.31 | 71.32 | 69.45 | 70.09 | 50,096 | -0.43(-0.61%) |
May 21, 2021 | 70.63 | 70.79 | 69.38 | 70.52 | 28,233 | +0.69(+0.99%) |
May 20, 2021 | 69.13 | 69.99 | 68.22 | 69.83 | 19,349 | +1.55(+2.27%) |
May 19, 2021 | 68.92 | 68.92 | 67.43 | 68.28 | 41,769 | -2.67(-3.76%) |
May 18, 2021 | 68.55 | 70.95 | 68.39 | 70.95 | 42,835 | +2.93(+4.31%) |
May 17, 2021 | 67.21 | 68.76 | 66.41 | 68.01 | 19,073 | +1.01(+1.51%) |
May 14, 2021 | 65.99 | 67.75 | 65.08 | 67.00 | 51,469 | +0.85(+1.29%) |
May 13, 2021 | 69.61 | 70.36 | 64.76 | 66.15 | 43,806 | -2.72(-3.95%) |
May 12, 2021 | 71.53 | 73.83 | 68.55 | 68.87 | 46,476 | -3.25(-4.51%) |
May 11, 2021 | 69.77 | 73.14 | 69.51 | 72.12 | 73,570 | -1.87(-2.52%) |
May 10, 2021 | 77.03 | 77.46 | 73.62 | 73.99 | 29,762 | -3.04(-3.95%) |
May 07, 2021 | 73.35 | 78.37 | 73.35 | 77.03 | 82,092 | +4.16(+5.71%) |
May 06, 2021 | 76.02 | 76.23 | 72.23 | 72.87 | 35,363 | -4.16(-5.40%) |
May 05, 2021 | 76.18 | 77.03 | 74.74 | 77.03 | 24,827 | +1.81(+2.41%) |
May 04, 2021 | 75.75 | 76.18 | 73.35 | 75.22 | 47,961 | -1.39(-1.81%) |
May 03, 2021 | 80.02 | 80.02 | 76.28 | 76.60 | 38,743 | -2.93(-3.69%) |
Apr 30, 2021 | 79.59 | 80.98 | 78.15 | 79.54 | 50,520 | -0.32(-0.40%) |
Apr 29, 2021 | 80.02 | 80.28 | 77.51 | 79.86 | 98,614 | +0.16(+0.20%) |
Apr 28, 2021 | 77.78 | 80.28 | 75.75 | 79.70 | 40,444 | +2.67(+3.46%) |
Apr 27, 2021 | 77.83 | 79.32 | 76.28 | 77.03 | 34,600 | -0.11(-0.14%) |
Apr 26, 2021 | 75.75 | 77.62 | 75.00 | 77.14 | 51,818 | +1.92(+2.55%) |
Apr 23, 2021 | 74.15 | 76.02 | 73.64 | 75.22 | 39,835 | +0.80(+1.08%) |
Apr 22, 2021 | 74.42 | 75.48 | 73.08 | 74.42 | 39,082 | +0.27(+0.36%) |
Apr 21, 2021 | 70.68 | 74.63 | 70.31 | 74.15 | 40,358 | +2.51(+3.50%) |
Apr 20, 2021 | 76.82 | 76.87 | 70.89 | 71.64 | 80,014 | -4.16(-5.49%) |
Apr 19, 2021 | 74.95 | 77.40 | 73.67 | 75.80 | 58,897 | +0.85(+1.14%) |
Apr 16, 2021 | 74.68 | 75.22 | 72.52 | 74.95 | 58,750 | +0.43(+0.57%) |
Apr 15, 2021 | 75.43 | 76.82 | 73.83 | 74.52 | 59,649 | -0.91(-1.20%) |
Apr 14, 2021 | 77.19 | 77.19 | 74.95 | 75.43 | 48,714 | -1.65(-2.15%) |
Apr 13, 2021 | 75.43 | 77.94 | 74.52 | 77.08 | 67,723 | +0.48(+0.63%) |
Apr 12, 2021 | 80.92 | 80.92 | 76.12 | 76.60 | 94,437 | -5.55(-6.75%) |
Apr 09, 2021 | 80.98 | 82.63 | 80.23 | 82.15 | 42,741 | +1.17(+1.45%) |
Apr 08, 2021 | 80.76 | 82.04 | 79.16 | 80.98 | 34,727 | +0.85(+1.07%) |
Apr 07, 2021 | 82.52 | 82.84 | 79.64 | 80.12 | 47,530 | -2.99(-3.59%) |
Apr 06, 2021 | 84.44 | 84.82 | 82.20 | 83.11 | 52,364 | -1.87(-2.20%) |
Apr 05, 2021 | 87.48 | 87.54 | 84.02 | 84.98 | 52,118 | -0.64(-0.75%) |
Apr 01, 2021 | 87.72 | 87.72 | 84.96 | 85.62 | 48,327 | +0.00(+0.00%) |
Mar 31, 2021 | 85.56 | 86.68 | 83.75 | 85.62 | 53,856 | +3.15(+3.82%) |
Mar 30, 2021 | 81.35 | 83.64 | 80.07 | 82.47 | 46,009 | -0.21(-0.26%) |
Mar 29, 2021 | 84.39 | 85.62 | 81.99 | 82.68 | 58,126 | -1.71(-2.02%) |
Mar 26, 2021 | 87.43 | 87.91 | 82.74 | 84.39 | 120,274 | -1.49(-1.74%) |
Mar 25, 2021 | 81.40 | 85.88 | 81.19 | 85.88 | 51,141 | +2.13(+2.55%) |
Mar 24, 2021 | 86.90 | 88.02 | 83.75 | 83.75 | 68,359 | -2.19(-2.54%) |
Mar 23, 2021 | 89.41 | 89.99 | 85.62 | 85.94 | 83,094 | -4.27(-4.73%) |
Mar 22, 2021 | 93.67 | 93.67 | 89.41 | 90.21 | 55,239 | -2.40(-2.59%) |
Mar 19, 2021 | 92.29 | 93.51 | 89.94 | 92.61 | 53,257 | +0.37(+0.40%) |
Mar 18, 2021 | 96.29 | 97.62 | 91.49 | 92.23 | 71,988 | -3.09(-3.25%) |
Mar 17, 2021 | 91.86 | 96.02 | 90.69 | 95.33 | 54,491 | +0.85(+0.90%) |
Mar 16, 2021 | 101.09 | 101.19 | 92.45 | 94.47 | 149,022 | -5.33(-5.34%) |
Mar 15, 2021 | 95.22 | 99.97 | 93.35 | 99.81 | 131,188 | +5.44(+5.77%) |
Mar 12, 2021 | 89.94 | 94.69 | 89.35 | 94.37 | 78,208 | +1.39(+1.49%) |
Mar 11, 2021 | 89.83 | 93.14 | 87.75 | 92.98 | 140,208 | +6.72(+7.79%) |
Mar 10, 2021 | 91.54 | 92.23 | 84.28 | 86.26 | 110,920 | -1.92(-2.18%) |
Mar 09, 2021 | 85.35 | 88.87 | 84.18 | 88.18 | 87,024 | +6.13(+7.48%) |
Mar 08, 2021 | 81.24 | 84.92 | 80.02 | 82.04 | 81,940 | +0.80(+0.98%) |
Mar 05, 2021 | 83.32 | 84.28 | 74.20 | 81.24 | 156,004 | -1.33(-1.61%) |
Mar 04, 2021 | 87.06 | 89.41 | 80.02 | 82.58 | 180,105 | -6.93(-7.75%) |
Mar 03, 2021 | 93.67 | 95.11 | 88.07 | 89.51 | 80,628 | -3.20(-3.45%) |
Mar 02, 2021 | 93.94 | 98.69 | 91.49 | 92.71 | 111,887 | +0.32(+0.35%) |